AdvisorShares Q Dynamic Growth ETF (QPX)
NYSEARCA: QPX · Real-Time Price · USD
44.50
+0.19 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
44.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.58 | 44.58 | 44.47 | 44.50 | 44.50 | 0.42% | 1,452 |
| Dec 4, 2025 | 44.25 | 44.38 | 44.25 | 44.32 | 44.32 | 0.17% | 3,053 |
| Dec 3, 2025 | 44.03 | 44.25 | 44.03 | 44.24 | 44.24 | 0.25% | 1,788 |
| Dec 2, 2025 | 44.00 | 44.15 | 44.00 | 44.13 | 44.13 | 0.47% | 4,647 |
| Dec 1, 2025 | 44.05 | 44.05 | 43.90 | 43.93 | 43.93 | 0.07% | 2,175 |
| Nov 28, 2025 | 43.86 | 43.89 | 43.86 | 43.89 | 43.89 | 0.59% | 507 |
| Nov 26, 2025 | 43.51 | 43.70 | 43.51 | 43.64 | 43.64 | 0.73% | 808 |
| Nov 25, 2025 | 42.95 | 43.32 | 42.95 | 43.32 | 43.32 | 0.95% | 680 |
| Nov 24, 2025 | 42.55 | 42.91 | 42.55 | 42.91 | 42.91 | 1.83% | 916 |
| Nov 21, 2025 | 41.74 | 42.24 | 41.74 | 42.14 | 42.14 | 0.95% | 952 |
| Nov 20, 2025 | 42.99 | 43.11 | 41.74 | 41.74 | 41.74 | -1.64% | 2,743 |
| Nov 19, 2025 | 42.44 | 42.48 | 42.29 | 42.44 | 42.44 | 0.11% | 1,674 |
| Nov 18, 2025 | 42.12 | 42.53 | 42.12 | 42.39 | 42.39 | -0.63% | 1,067 |
| Nov 17, 2025 | 43.09 | 43.09 | 42.66 | 42.66 | 42.66 | -1.32% | 1,800 |
| Nov 14, 2025 | 43.40 | 43.40 | 43.24 | 43.24 | 43.24 | -0.17% | 1,194 |
| Nov 13, 2025 | 44.14 | 44.14 | 43.31 | 43.31 | 43.31 | -2.15% | 1,291 |
| Nov 12, 2025 | 44.15 | 44.26 | 44.15 | 44.26 | 44.26 | 0.12% | 1,127 |
| Nov 11, 2025 | 44.20 | 44.21 | 44.20 | 44.21 | 44.21 | -0.07% | 738 |
| Nov 10, 2025 | 44.03 | 44.24 | 44.03 | 44.24 | 44.24 | 2.22% | 669 |
| Nov 7, 2025 | 43.31 | 43.32 | 43.26 | 43.28 | 43.28 | -0.15% | 2,619 |
| Nov 6, 2025 | 43.93 | 43.93 | 43.34 | 43.34 | 43.34 | -1.61% | 1,063 |
| Nov 5, 2025 | 43.99 | 44.20 | 43.99 | 44.05 | 44.05 | 1.03% | 2,627 |
| Nov 4, 2025 | 43.73 | 43.98 | 43.60 | 43.60 | 43.60 | -1.82% | 2,536 |
| Nov 3, 2025 | 44.30 | 44.42 | 44.30 | 44.41 | 44.41 | 0.25% | 950 |
| Oct 31, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.73% | 483 |
| Oct 30, 2025 | 44.02 | 44.15 | 43.98 | 43.98 | 43.98 | -0.91% | 1,155 |
| Oct 29, 2025 | 44.60 | 44.61 | 44.27 | 44.38 | 44.38 | -0.04% | 3,515 |
| Oct 28, 2025 | 44.28 | 44.44 | 44.28 | 44.40 | 44.40 | 0.18% | 1,664 |
| Oct 27, 2025 | 44.19 | 44.38 | 44.19 | 44.32 | 44.32 | 0.74% | 1,093 |
| Oct 24, 2025 | 44.12 | 44.12 | 43.97 | 43.99 | 43.99 | 0.36% | 2,247 |
| Oct 23, 2025 | 43.89 | 43.89 | 43.84 | 43.84 | 43.84 | 0.70% | 666 |
| Oct 22, 2025 | 43.67 | 43.67 | 43.18 | 43.53 | 43.53 | -0.70% | 1,476 |
| Oct 21, 2025 | 43.92 | 43.92 | 43.71 | 43.84 | 43.84 | -0.80% | 1,137 |
| Oct 20, 2025 | 43.96 | 44.19 | 43.96 | 44.19 | 44.19 | 1.55% | 3,057 |
| Oct 17, 2025 | 43.47 | 43.52 | 43.47 | 43.52 | 43.52 | 0.02% | 627 |
| Oct 16, 2025 | 43.50 | 43.67 | 43.33 | 43.51 | 43.51 | 0.13% | 3,864 |
| Oct 15, 2025 | 43.64 | 43.71 | 43.23 | 43.45 | 43.45 | 0.71% | 7,465 |
| Oct 14, 2025 | 43.12 | 43.42 | 43.10 | 43.15 | 43.15 | -0.10% | 1,832 |
| Oct 13, 2025 | 43.17 | 43.25 | 43.17 | 43.19 | 43.19 | 1.90% | 2,833 |
| Oct 10, 2025 | 42.58 | 42.58 | 42.39 | 42.39 | 42.38 | -2.37% | 706 |
| Oct 9, 2025 | 43.39 | 43.41 | 43.29 | 43.41 | 43.41 | -0.67% | 2,780 |
| Oct 8, 2025 | 43.57 | 43.71 | 43.57 | 43.71 | 43.70 | 0.98% | 261 |
| Oct 7, 2025 | 43.21 | 43.28 | 43.12 | 43.28 | 43.28 | -0.59% | 3,275 |
| Oct 6, 2025 | 43.42 | 43.61 | 43.32 | 43.54 | 43.54 | 1.03% | 3,763 |
| Oct 3, 2025 | 43.03 | 43.10 | 43.03 | 43.10 | 43.10 | -0.08% | 732 |
| Oct 2, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | -0.07% | 558 |
| Oct 1, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.47% | 113 |
| Sep 30, 2025 | 42.83 | 42.96 | 42.83 | 42.96 | 42.96 | 0.28% | 936 |
| Sep 29, 2025 | 42.77 | 42.84 | 42.77 | 42.84 | 42.84 | 0.85% | 625 |
| Sep 26, 2025 | 42.42 | 42.63 | 42.37 | 42.48 | 42.48 | 0.59% | 2,375 |